Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Natural Alternativ (NQ: NAII )

6.300 +0.057 (+0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2012 6.260 6.300 6.250 6.287 3,731 -0.06(-1.00%)
Oct 26, 2012 6.240 6.350 6.350 6.350 40,400 +0.10(+1.60%)
Oct 25, 2012 6.320 6.320 6.233 6.250 3,552 -0.05(-0.74%)
Oct 24, 2012 6.260 6.300 6.240 6.296 7,350 +0.05(+0.74%)
Oct 23, 2012 6.250 6.300 6.210 6.250 20,942 -0.02(-0.32%)
Oct 19, 2012 6.160 6.271 6.160 6.270 5,316 +0.00(+0.00%)
Oct 18, 2012 6.300 6.358 6.250 6.270 7,791 +0.00(+0.00%)
Oct 17, 2012 6.320 6.390 6.270 6.270 7,319 -0.09(-1.34%)
Oct 16, 2012 6.410 6.450 6.300 6.355 7,950 -0.04(-0.58%)
Oct 15, 2012 6.300 6.444 6.300 6.392 1,150 +0.06(+0.98%)
Oct 12, 2012 6.410 6.410 6.310 6.330 3,100 -0.03(-0.53%)
Oct 11, 2012 6.380 6.430 6.260 6.364 4,600 +0.04(+0.70%)
Oct 10, 2012 6.220 6.320 6.100 6.320 52,262 +0.10(+1.61%)
Oct 09, 2012 6.210 6.220 6.154 6.220 2,644 -0.04(-0.64%)
Oct 08, 2012 6.270 6.270 6.260 6.260 400 +0.01(+0.16%)
Oct 05, 2012 6.260 6.330 6.200 6.250 4,700 +0.00(+0.00%)
Oct 04, 2012 6.270 6.270 6.250 6.250 7,059 -0.04(-0.64%)
Oct 03, 2012 6.260 6.290 6.260 6.290 578 +0.03(+0.48%)
Oct 02, 2012 6.290 6.290 6.260 6.260 1,100 -0.07(-1.11%)
Oct 01, 2012 6.200 6.340 6.196 6.330 4,701 +0.18(+2.93%)
Sep 28, 2012 5.820 6.370 5.820 6.150 2,486 +0.06(+0.99%)
Sep 27, 2012 6.280 6.330 6.080 6.090 3,643 -0.16(-2.56%)
Sep 26, 2012 6.300 6.410 6.250 6.250 7,151 -0.18(-2.80%)
Sep 25, 2012 6.230 6.430 6.230 6.430 2,550 +0.07(+1.10%)
Sep 24, 2012 6.050 6.440 6.050 6.360 28,892 +0.15(+2.42%)
Sep 21, 2012 6.110 6.210 6.060 6.210 3,497 +0.16(+2.64%)
Sep 20, 2012 6.130 6.130 6.050 6.050 1,412 -0.14(-2.26%)
Sep 19, 2012 6.180 6.230 6.130 6.190 2,160 -0.01(-0.16%)
Sep 18, 2012 6.160 6.226 6.149 6.200 4,600 +0.03(+0.49%)
Sep 17, 2012 6.240 6.240 6.110 6.170 3,479 -0.03(-0.48%)
Sep 14, 2012 6.230 6.230 6.100 6.200 4,600 +0.01(+0.16%)
Sep 13, 2012 6.230 6.230 6.070 6.190 3,819 +0.10(+1.64%)
Sep 12, 2012 6.350 6.380 5.760 6.090 31,659 -0.18(-2.87%)
Sep 11, 2012 6.270 6.270 6.270 6.270 100 -0.16(-2.49%)
Sep 10, 2012 6.340 6.440 6.230 6.430 3,200 +0.08(+1.26%)
Sep 07, 2012 6.180 6.350 6.180 6.350 800 +0.17(+2.75%)
Sep 06, 2012 6.000 6.360 6.000 6.180 8,066 +0.17(+2.76%)
Sep 05, 2012 6.060 6.060 5.961 6.014 3,850 -0.03(-0.53%)
Sep 04, 2012 6.100 6.100 5.800 6.046 23,660 -0.10(-1.69%)
Aug 31, 2012 6.080 6.180 5.950 6.150 700 +0.03(+0.49%)
Aug 30, 2012 6.180 6.180 6.090 6.120 3,100 -0.05(-0.81%)
Aug 29, 2012 6.530 6.530 6.170 6.170 1,800 -0.43(-6.52%)
Aug 27, 2012 6.640 6.650 6.600 6.600 1,000 -0.05(-0.75%)
Aug 24, 2012 6.650 6.650 6.650 6.650 380 -0.05(-0.75%)
Aug 23, 2012 6.650 6.740 6.610 6.700 1,600 +0.00(+0.00%)
Aug 22, 2012 6.719 6.719 6.610 6.700 900 -0.04(-0.58%)
Aug 21, 2012 6.670 6.739 6.670 6.739 300 +0.05(+0.73%)
Aug 20, 2012 6.600 6.740 6.600 6.690 21,800 +0.15(+2.31%)
Aug 17, 2012 6.528 6.550 6.440 6.539 1,260 -0.01(-0.17%)
Aug 16, 2012 6.560 6.560 6.550 6.550 4,800 -0.00(-0.00%)
Aug 15, 2012 6.450 6.600 6.450 6.550 900 +0.10(+1.55%)
Aug 14, 2012 6.580 6.626 6.450 6.450 6,639 -0.17(-2.57%)
Aug 13, 2012 6.620 6.639 6.540 6.620 1,261 -0.06(-0.89%)
Aug 09, 2012 6.679 6.679 6.679 6.679 0 +0.14(+2.13%)
Aug 08, 2012 6.650 6.760 6.537 6.540 1,900 -0.20(-2.97%)
Aug 07, 2012 6.750 6.750 6.501 6.740 2,965 +0.18(+2.74%)
Aug 06, 2012 6.670 6.842 6.490 6.560 10,057 -0.16(-2.38%)
Aug 03, 2012 6.640 6.786 6.640 6.720 21,635 +0.03(+0.45%)
Aug 02, 2012 6.740 6.810 6.650 6.690 12,877 -0.10(-1.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.